Skip to main content

GX Silver Miners ETF (NY: SIL )

27.46 +0.59 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.96 32.48 31.83 32.39 87,413 +0.66(+2.08%)
Apr 27, 2017 32.39 32.53 31.55 31.73 116,172 -0.85(-2.62%)
Apr 26, 2017 31.85 32.63 31.60 32.58 100,201 +0.68(+2.12%)
Apr 25, 2017 32.57 32.66 31.43 31.90 220,336 -1.04(-3.16%)
Apr 24, 2017 32.98 33.19 32.77 32.94 111,846 -0.40(-1.20%)
Apr 21, 2017 33.52 33.66 33.19 33.34 65,732 -0.27(-0.80%)
Apr 20, 2017 33.21 33.70 33.10 33.61 89,109 +0.23(+0.70%)
Apr 19, 2017 34.32 34.39 33.11 33.38 245,233 -1.33(-3.82%)
Apr 18, 2017 34.90 34.96 34.35 34.71 112,308 -0.25(-0.72%)
Apr 17, 2017 35.29 35.39 34.86 34.96 97,225 -0.39(-1.10%)
Apr 13, 2017 35.45 35.77 35.17 35.35 101,409 +0.16(+0.45%)
Apr 12, 2017 35.16 35.26 34.61 35.19 85,706 +0.04(+0.11%)
Apr 11, 2017 34.47 35.37 34.47 35.15 168,525 +1.04(+3.05%)
Apr 10, 2017 34.17 34.23 33.67 34.11 64,192 -0.15(-0.43%)
Apr 07, 2017 34.74 35.08 33.98 34.26 121,249 +0.03(+0.08%)
Apr 06, 2017 33.83 34.26 33.75 34.23 53,118 +0.35(+1.04%)
Apr 05, 2017 33.87 34.18 33.37 33.88 82,839 -0.31(-0.90%)
Apr 04, 2017 34.15 34.24 33.88 34.19 117,426 +0.40(+1.18%)
Apr 03, 2017 33.34 33.85 33.30 33.79 61,721 +0.36(+1.08%)
Mar 31, 2017 32.94 33.62 32.79 33.43 98,708 +0.45(+1.38%)
Mar 30, 2017 32.94 33.31 32.86 32.97 55,234 -0.30(-0.89%)
Mar 29, 2017 33.07 33.45 32.93 33.27 50,730 -0.02(-0.06%)
Mar 28, 2017 33.87 33.96 33.02 33.29 208,614 -0.61(-1.81%)
Mar 27, 2017 34.06 34.06 33.31 33.90 97,501 +0.63(+1.90%)
Mar 24, 2017 33.19 33.49 32.93 33.27 126,051 +0.00(+0.00%)
Mar 23, 2017 33.68 33.69 32.67 33.27 207,101 -0.22(-0.66%)
Mar 22, 2017 33.79 34.01 33.42 33.49 234,717 -0.01(-0.03%)
Mar 21, 2017 33.31 33.78 32.98 33.50 150,158 +0.44(+1.32%)
Mar 20, 2017 32.73 33.12 32.58 33.06 70,139 +0.48(+1.48%)
Mar 17, 2017 33.11 33.31 32.42 32.58 86,552 -0.44(-1.32%)
Mar 16, 2017 33.85 34.15 32.88 33.02 194,484 -0.21(-0.64%)
Mar 15, 2017 30.88 33.32 30.70 33.23 383,728 +2.74(+8.98%)
Mar 14, 2017 31.58 31.89 30.48 30.49 200,256 -1.18(-3.72%)
Mar 13, 2017 31.16 31.90 31.16 31.67 182,169 +0.58(+1.88%)
Mar 10, 2017 30.49 31.17 30.18 31.09 176,447 +0.93(+3.08%)
Mar 09, 2017 30.51 30.75 30.14 30.16 160,017 -0.50(-1.63%)
Mar 08, 2017 30.61 31.09 30.04 30.66 302,006 -0.30(-0.96%)
Mar 07, 2017 30.92 31.34 30.68 30.96 159,906 -0.25(-0.80%)
Mar 06, 2017 32.30 32.33 31.00 31.21 315,616 -1.45(-4.43%)
Mar 03, 2017 32.04 32.78 31.60 32.66 283,793 +0.63(+1.97%)
Mar 02, 2017 33.73 33.89 31.99 32.03 539,126 -2.33(-6.78%)
Mar 01, 2017 33.44 34.42 32.58 34.35 276,301 +0.59(+1.76%)
Feb 28, 2017 33.97 34.31 33.22 33.76 205,266 +0.46(+1.39%)
Feb 27, 2017 35.51 36.15 33.22 33.30 614,030 -2.23(-6.27%)
Feb 24, 2017 36.73 36.95 35.49 35.52 229,197 -0.81(-2.22%)
Feb 23, 2017 36.76 36.86 36.17 36.33 223,774 +0.49(+1.37%)
Feb 22, 2017 36.10 36.33 35.33 35.84 124,145 -0.30(-0.82%)
Feb 21, 2017 36.02 36.39 35.31 36.14 174,098 -0.24(-0.66%)
Feb 17, 2017 36.38 36.38 36.38 0 -0.45(-1.23%)
Feb 16, 2017 36.66 37.14 36.60 36.83 170,410 +0.34(+0.94%)
Feb 15, 2017 36.50 36.71 36.12 36.49 117,124 -0.61(-1.65%)
Feb 14, 2017 37.43 37.46 36.56 37.10 142,073 +0.17(+0.45%)
Feb 13, 2017 37.11 37.25 36.89 36.93 172,128 -0.45(-1.19%)
Feb 10, 2017 36.56 37.81 36.42 37.38 199,522 +0.50(+1.36%)
Feb 09, 2017 38.23 38.43 36.78 36.88 232,106 -1.35(-3.54%)
Feb 08, 2017 38.26 38.68 37.91 38.23 206,543 +0.34(+0.91%)
Feb 07, 2017 37.40 38.41 37.27 37.89 328,971 +0.17(+0.44%)
Feb 06, 2017 36.91 37.73 36.44 37.72 298,688 +1.36(+3.75%)
Feb 03, 2017 36.27 36.65 36.07 36.36 123,141 +0.06(+0.15%)
Feb 02, 2017 36.53 36.70 36.13 36.30 362,278 +0.49(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.